Goodbye Kansas Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.020 | 4.380 | 3.660 | 4.300 | 4.300 | 278,506 |
| 2025-02-18 | 4.480 | 4.680 | 3.800 | 4.040 | 4.040 | 271,172 |
| 2025-02-17 | 4.160 | 4.700 | 4.160 | 4.420 | 4.420 | 485,849 |
| 2025-02-14 | 3.640 | 4.200 | 3.400 | 4.080 | 4.080 | 241,502 |
| 2025-02-13 | 4.160 | 4.700 | 3.520 | 3.780 | 3.780 | 599,844 |
| 2025-02-12 | 3.900 | 4.440 | 3.460 | 4.140 | 4.140 | 732,940 |
| 2025-02-11 | 2.600 | 3.800 | 2.340 | 3.800 | 3.800 | 897,170 |
| 2025-02-10 | 2.760 | 2.800 | 2.240 | 2.600 | 2.600 | 292,172 |
| 2025-02-07 | 2.600 | 3.000 | 2.180 | 2.640 | 2.640 | 1,396,708 |
| 2025-02-06 | 2.200 | 2.200 | 2.140 | 2.160 | 2.160 | 198,948 |
| 2025-02-05 | 2.160 | 2.160 | 2.040 | 2.120 | 2.120 | 77,403 |
| 2025-02-04 | 2.120 | 2.180 | 2.020 | 2.140 | 2.140 | 160,555 |
| 2025-02-03 | 2.040 | 2.160 | 2.040 | 2.100 | 2.100 | 38,628 |
| 2025-01-31 | 2.140 | 2.160 | 1.990 | 2.020 | 2.020 | 84,030 |
| 2025-01-30 | 2.160 | 2.180 | 2.020 | 2.080 | 2.080 | 75,881 |
| 2025-01-29 | 2.140 | 2.180 | 2.080 | 2.180 | 2.180 | 18,110 |
| 2025-01-28 | 2.160 | 2.260 | 2.080 | 2.140 | 2.140 | 73,416 |
| 2025-01-27 | 2.140 | 2.200 | 2.100 | 2.120 | 2.120 | 90,054 |
| 2025-01-24 | 2.080 | 2.180 | 2.080 | 2.140 | 2.140 | 66,312 |
| 2025-01-23 | 2.140 | 2.180 | 2.040 | 2.080 | 2.080 | 36,384 |
| 2025-01-22 | 2.160 | 2.160 | 2.060 | 2.140 | 2.140 | 80,626 |
| 2025-01-21 | 2.200 | 2.500 | 2.000 | 2.080 | 2.080 | 215,796 |
| 2025-01-20 | 1.800 | 2.500 | 1.760 | 1.900 | 1.900 | 411,173 |
| 2025-01-17 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 33,577 |
| 2025-01-16 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 25,964 |
| 2025-01-15 | 1.650 | 1.720 | 1.650 | 1.710 | 1.710 | 37,781 |
| 2025-01-14 | 1.700 | 1.700 | 1.520 | 1.630 | 1.630 | 13,747 |
| 2025-01-13 | 1.710 | 1.720 | 1.580 | 1.700 | 1.700 | 57,194 |
| 2025-01-10 | 1.450 | 1.790 | 1.430 | 1.580 | 1.580 | 23,496 |
| 2025-01-09 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 15,901 |
| 2025-01-08 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 4,913 |
| 2025-01-07 | 1.450 | 1.470 | 1.330 | 1.470 | 1.470 | 126,609 |
| 2025-01-03 | 1.390 | 1.470 | 1.330 | 1.450 | 1.450 | 23,905 |
| 2025-01-02 | 1.440 | 1.440 | 1.140 | 1.440 | 1.440 | 11,490 |
| 2024-12-30 | 1.470 | 1.470 | 1.380 | 1.450 | 1.450 | 33,906 |
| 2024-12-27 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 17,101 |
| 2024-12-23 | 1.460 | 1.460 | 1.090 | 1.450 | 1.450 | 51,076 |
| 2024-12-20 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 48,037 |
| 2024-12-19 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 39,356 |
| 2024-12-18 | 1.400 | 1.450 | 1.350 | 1.440 | 1.440 | 15,365 |
| 2024-12-17 | 1.300 | 1.460 | 1.300 | 1.450 | 1.450 | 6,550 |
| 2024-12-16 | 1.420 | 1.440 | 1.390 | 1.390 | 1.390 | 6,401 |
| 2024-12-13 | 1.420 | 1.470 | 1.420 | 1.420 | 1.420 | 42,434 |
| 2024-12-12 | 1.400 | 1.430 | 1.340 | 1.420 | 1.420 | 4,396 |
| 2024-12-11 | 1.380 | 1.450 | 1.330 | 1.430 | 1.430 | 86,078 |
| 2024-12-10 | 1.380 | 1.440 | 1.370 | 1.370 | 1.370 | 72,762 |
| 2024-12-09 | 1.280 | 1.450 | 1.280 | 1.450 | 1.450 | 76,542 |
| 2024-12-06 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 45,364 |
| 2024-12-05 | 1.320 | 1.410 | 1.280 | 1.330 | 1.330 | 23,355 |
| 2024-12-04 | 1.310 | 1.370 | 1.300 | 1.350 | 1.350 | 25,123 |
| 2024-12-03 | 1.370 | 1.370 | 1.220 | 1.300 | 1.300 | 91,701 |
| 2024-12-02 | 1.300 | 1.370 | 1.200 | 1.370 | 1.370 | 29,222 |
| 2024-11-29 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 29,756 |
| 2024-11-28 | 1.300 | 1.310 | 1.070 | 1.310 | 1.310 | 51,637 |
| 2024-11-27 | 1.300 | 1.390 | 1.120 | 1.390 | 1.390 | 31,065 |
| 2024-11-26 | 1.340 | 1.400 | 1.250 | 1.340 | 1.340 | 155,475 |
| 2024-11-25 | 1.380 | 1.380 | 1.210 | 1.340 | 1.340 | 25,457 |
| 2024-11-22 | 1.420 | 1.420 | 1.260 | 1.390 | 1.390 | 1,840 |
| 2024-11-21 | 1.430 | 1.430 | 1.230 | 1.380 | 1.380 | 17,631 |
| 2024-11-20 | 1.440 | 1.440 | 1.210 | 1.380 | 1.380 | 33,122 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.